Dark

RGLD20270115P200
RGLD Jan 15 2027 200.00 Put (RGLD270115P00200000)
option OPRA

EOD

Sep 24, 2026

3.50+16.667%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5000	3.5000	3.5000	3.5000	+16.667%	2	246	0.000%
2026-09-23	3.0000	3.0000	3.0000	3.0000	-14.286%	1	246	+16.667%
2026-09-22	3.5500	3.5500	3.5000	3.5000	-2.778%	5	246	0.000%
2026-09-18	3.6000	3.6000	3.6000	3.6000	-2.703%	2	247	-2.778%
2026-09-17	3.7000	3.7000	3.7000	3.7000	-19.565%	2	245	-5.405%
2026-09-15	4.7000	4.7000	4.6000	4.6000	-1.075%	4	245	-23.913%
2026-09-14	4.6500	4.6500	4.6500	4.6500	+16.250%	1	245	-24.731%
2026-09-11	4.1000	4.1000	4.0000	4.0000	-4.762%	5	245	-12.500%
2026-09-10	3.6000	4.2000	3.6000	4.2000	-2.326%	5	240	-16.667%
2026-09-01	4.3000	4.3000	4.3000	4.3000	+22.857%	1	241	-18.605%
2026-08-27	3.5000	3.5000	3.5000	3.5000	-9.561%	3	240	0.000%
2026-08-26	3.8700	3.8700	3.8700	3.8700	-3.250%	1	237	-9.561%
2026-08-25	4.1000	4.1000	4.0000	4.0000	-11.111%	2	236	-12.500%
2026-08-24	4.3000	4.5000	4.3000	4.5000	-2.174%	3	235	-22.222%
2026-08-21	4.8000	4.8000	4.6000	4.6000	-29.231%	2	236	-23.913%
2026-08-19	6.5000	6.5000	6.5000	6.5000	-27.778%	1	236	-46.154%
2026-08-14	9.3000	9.3000	9.0000	9.0000	+5.882%	4	237	-61.111%
2026-08-12	8.3000	8.5000	8.3000	8.5000	-7.609%	3	241	-58.824%
2026-08-10	10.5000	10.5000	9.2000	9.2000	-13.208%	7	238	-61.957%
2026-08-07	10.6000	10.6000	10.6000	10.6000	-44.792%	5	233	-66.981%
2026-08-03	20.2000	20.2000	19.2000	19.2000	-11.111%	4	228	-81.771%
2026-07-23	21.6000	21.6000	21.6000	21.6000	-18.949%	1	224	-83.796%
2026-07-17	26.7000	26.7000	26.6500	26.6500	+0.188%	4	224	-86.867%
2026-07-16	26.0000	26.6000	26.0000	26.6000	+6.400%	2	222	-86.842%
2026-07-15	25.0000	25.0000	25.0000	25.0000	+1.215%	1	221	-86.000%
2026-07-14	24.7000	24.7000	24.7000	24.7000	-4.596%	1	221	-85.830%
2026-07-13	25.8900	25.8900	25.8900	25.8900	+12.958%	1	221	-86.481%
2026-07-10	23.1900	23.1900	22.7300	22.9200	-0.434%	15	221	-84.729%
2026-07-09	23.0200	23.0200	23.0200	23.0200	-8.651%	5	206	-84.796%
2026-07-08	25.2000	25.2000	25.2000	25.2000	+15.437%	30	185	-86.111%
2026-07-07	21.3500	21.8300	21.3500	21.8300	-0.908%	4	185	-83.967%
2026-07-06	20.5000	22.0700	20.5000	22.0300	-3.335%	10	181	-84.113%
2026-07-01	22.7900	22.7900	22.7900	22.7900	-2.231%	2	173	-84.642%
2026-06-30	22.8200	23.3100	22.4300	23.3100	+6.487%	4	172	-84.985%
2026-06-29	21.1200	21.8900	21.1200	21.8900	+12.256%	4	168	-84.011%
2026-06-26	20.8000	20.8000	19.5000	19.5000	-16.129%	4	167	-82.051%
2026-06-24	23.3000	23.3000	23.2500	23.2500	+16.250%	5	166	-84.946%
2026-06-22	20.0000	20.0000	20.0000	20.0000	+30.804%	1	166	-82.500%
2026-06-17	16.3000	16.3000	15.2900	15.2900	-17.351%	7	121	-77.109%
2026-06-15	17.4000	18.5000	17.4000	18.5000	-30.970%	41	121	-81.081%
2026-06-11	26.8000	26.8000	26.8000	26.8000	+9.388%	1	121	-86.940%
2026-06-09	23.0000	25.2000	23.0000	24.5000	+6.522%	4	120	-85.714%
2026-06-08	23.0000	23.0000	23.0000	23.0000	+0.305%	2	118	-84.783%
2026-06-05	20.8000	22.9300	20.8000	22.9300	+27.389%	4	118	-84.736%
2026-05-20	18.6600	18.6600	18.0000	18.0000	-1.099%	4	114	-80.556%
2026-05-19	18.2000	18.2000	18.2000	18.2000	+21.172%	5	105	-80.769%
2026-05-18	15.3600	15.3600	15.0200	15.0200	-4.453%	2	105	-76.698%
2026-05-15	15.7000	15.7200	15.7000	15.7200	+9.623%	4	105	-77.735%
2026-05-08	14.8000	14.8000	14.3400	14.3400	+10.819%	2	106	-75.593%
2026-05-07	12.9400	12.9400	12.9400	12.9400	-19.125%	17	106	-72.952%
2026-05-06	16.0000	16.0000	16.0000	16.0000	-5.605%	43	106	-78.125%
2026-05-04	16.9500	16.9500	16.9500	16.9500	+3.354%	1	76	-79.351%
2026-05-01	16.4000	16.4000	16.4000	16.4000	-1.796%	2	75	-78.659%
2026-04-30	16.7000	16.7000	16.7000	16.7000	+1.829%	1	75	-79.042%
2026-04-28	16.6000	16.6000	16.4000	16.4000	+29.134%	4	74	-78.659%
2026-04-23	12.7000	12.7000	12.7000	12.7000	+15.455%	1	70	-72.441%
2026-04-16	11.0000	11.0000	11.0000	11.0000	-43.734%	1	70	-68.182%
2026-03-30	19.5500	19.5500	19.5500	19.5500	-12.489%	38	69	-82.097%
2026-03-24	24.2000	24.2000	22.3400	22.3400	+1.545%	3	31	-84.333%
2026-03-19	22.0000	22.0000	22.0000	22.0000	+27.907%	5	30	-84.091%
2026-03-18	17.2000	17.2000	17.2000	17.2000	+3.241%	1	25	-79.651%
2026-03-16	15.5300	16.6600	15.5300	16.6600	+54.259%	8	24	-78.992%
2026-03-04	10.4000	10.8000	10.4000	10.8000	-20.000%	11	20	-67.593%
2026-02-09	13.5000	13.5000	13.5000	13.5000	+50.000%	1	19	-74.074%
2026-01-22	9.7500	9.7500	9.0000	9.0000	-10.891%	2	19	-61.111%
2026-01-20	10.1000	10.1000	10.1000	10.1000	-11.636%	10	21	-65.347%
2026-01-16	11.4300	11.4300	11.4300	11.4300	-10.493%	2	26	-69.379%
2026-01-14	12.7700	12.7700	12.7700	12.7700	+6.417%	2	26	-72.592%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-8.046%	1	26	-70.833%
2026-01-09	13.0500	13.0500	13.0500	13.0500	-14.426%	2	26	-73.180%
2026-01-06	15.2500	15.2500	15.2500	15.2500	-19.737%	2	24	-77.049%
2025-12-31	18.5000	19.0000	18.5000	19.0000	+10.465%	4	24	-81.579%
2025-12-29	17.2000	17.2000	17.2000	17.2000	-0.578%	2	24	-79.651%
2025-12-19	17.3000	17.3000	17.3000	17.3000	-12.626%	1	22	-79.769%
2025-12-17	19.8000	19.8000	19.8000	19.8000	-20.800%	8	21	-82.323%
2025-12-04	25.0000	25.0000	25.0000	25.0000	-35.065%	2	13	-86.000%
2025-10-27	38.7500	38.7500	38.5000	38.5000	+45.283%	100	100	-90.909%
2025-10-15	26.5000	26.5000	26.5000	26.5000	+8.163%	100	100	-86.792%
2025-10-08	25.0000	25.0000	24.5000	24.5000	-0.204%	2	3	-85.714%
2025-10-02	25.7500	25.7500	24.5500	24.5500	0.000%	2	2	-85.743%